CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.60 -3.77% 1,097,056 288,900 4.6
15
16.30
15
2 tháng
(2024-09-23) 		-1 -6.13% 2,230,488 209,200 3.4
15
16.30
15
3 tháng
(2024-08-26) 		-1.60 -9.47% 3,154,436 252,900 4.1
15
17
15
6 tháng
(2024-05-27) 		-2 -11.56% 13,708,685 -389,500 -6.5
15
18.90
15
12 tháng
(2023-11-28) 		-1.60 -9.47% 28,177,998 277,140 5.7
15
18.90
15
24 tháng
(2022-12-05) 		-1.70 -9.99% 83,426,345 3,840,763 70.7
15
19.64
15
36 tháng
(2021-12-08) 		-4.97 -24.54% 113,300,618 4,960,414 116.8
13.87
23.65
15
60 tháng
(2019-12-19) 		7.41 94% 183,608,814 4,298,116 100.7
7.40
23.65
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2011
2.52
 3,000 2.63 2.63 2.50 0 1,700 -0.0
14/12/2011
2.63
 9,960 2.76 2.76 2.63 100 2,730 -0.0
13/12/2011
2.76
 7,820 2.90 2.90 2.76 100 7,750 -0.1
12/12/2011
2.90
 47,540 2.82 2.90 2.70 100 24,600 -0.5
09/12/2011
2.82
 3,400 2.90 2.93 2.82 0 0 0
08/12/2011
2.90
 50,060 2.94 2.94 2.90 95,330 87,000 0.2
07/12/2011
2.94
 290 2.94 2.94 2.94 150 0 0.0
06/12/2011
2.94
 1,320 3.07 3.07 2.94 0 0 0
05/12/2011
3.07
 270 3.00 3.12 2.89 0 0 0
02/12/2011
3.00
 500 2.92 3.00 3.00 500 0 0.0
01/12/2011
2.92
 0 2.92 2.92 2.92 0 0 0
30/11/2011
2.92
 2,700 2.92 2.92 2.92 500 1,000 -0.0
29/11/2011
2.92
 1,820 3.06 3.06 2.92 500 1,000 -0.0
28/11/2011
3.06
 19,020 2.96 3.06 2.93 154,000 136,000 0.4
25/11/2011
2.96
 4,820 2.92 2.96 2.79 1,000 0 0.0
24/11/2011
2.92
 1,780 2.97 2.97 2.92 500 0 0.0
23/11/2011
2.97
 31,500 2.89 2.97 2.86 14,330 0 0.3
22/11/2011
2.89
 5,380 2.96 2.99 2.85 1,110 0 0.0
21/11/2011
2.96
 1,670 2.89 2.96 2.85 0 0 0
18/11/2011
2.89
 15,690 2.83 2.89 2.72 6,000 10,000 -0.1
17/11/2011
2.83
 700 2.85 2.87 2.83 0 0 0
16/11/2011
2.85
 117,380 2.79 2.85 2.66 20,100 113,790 -1.8
15/11/2011
2.79
 1,500 2.85 2.85 2.79 0 0 0
14/11/2011
2.85
 3,260 2.90 2.90 2.85 700 1,000 -0.0
11/11/2011
2.90
 720 2.94 2.94 2.89 0 0 0
10/11/2011
2.94
 300 2.96 2.96 2.87 0 0 0
09/11/2011
2.96
 4,520 2.93 2.97 2.93 800 1,000 -0.0
08/11/2011
2.93
 18,480 2.96 2.97 2.87 3,500 0 0.1
07/11/2011
2.96
 15,170 3.04 3.04 2.93 4,900 5,000 -0.0
04/11/2011
3.04
 2,900 2.94 3.09 2.96 1,700 0 0.0
03/11/2011
2.94
 3,490 2.92 2.94 2.90 800 2,080 -0.0
02/11/2011
2.92
 20,530 2.94 2.97 2.90 4,200 9,190 -0.1
01/11/2011
2.94
 6,760 3.06 3.07 2.94 1,300 1,810 -0.0
31/10/2011
3.06
 35,600 3.03 3.14 3.03 22,070 23,000 -0.0
28/10/2011
3.03
 44,900 2.93 3.07 2.93 21,890 24,000 -0.0
27/10/2011
2.93
 7,470 2.94 3.04 2.93 3,000 3,000 -0.0
26/10/2011
2.94
 790 2.99 2.99 2.93 0 0 0
25/10/2011
2.99
 10,140 2.99 3.06 2.99 6,350 4,000 0.1
24/10/2011
2.99
 1,790 2.99 3.06 2.85 0 0 0
21/10/2011
2.99
 4,380 2.93 3.00 2.94 1,100 0 0.0
20/10/2011
2.93
 2,670 2.90 2.99 2.90 284,790 282,790 0.0
19/10/2011
2.90
 5,830 2.90 2.99 2.89 201,060 200,000 0.0
18/10/2011
2.90
 9,800 2.90 2.90 2.82 104,190 100,000 0.1
17/10/2011
2.90
 22,140 3.00 3.03 2.89 6,000 0 0.1
14/10/2011
3.00
 24,720 3.13 3.13 3.00 12,610 1,000 0.2
13/10/2011
3.13
 14,870 3.09 3.16 3.07 4,900 14,000 -0.2
12/10/2011
3.09
 16,940 3.20 3.20 3.09 6,810 2,000 0.1
11/10/2011
3.20
 13,900 3.20 3.33 3.20 4,490 10,000 -0.1
10/10/2011
3.20
 18,180 3.12 3.22 3.12 3,590 0 0.1
07/10/2011
3.12
 8,930 3.19 3.19 3.10 1,700 0 0.0
06/10/2011
3.19
 30 3.12 3.20 3.19 0 0 0
05/10/2011
3.12
 10,190 3.09 3.13 3.09 2,000 0 0.0
04/10/2011
3.09
 9,710 3.13 3.13 3.09 6,950 0 0.2
03/10/2011
3.13
 53,520 3.17 3.17 3.13 46,000 9,950 0.8
30/09/2011
3.17
 2,500 3.17 3.19 3.14 1,840 0 0.0
29/09/2011
3.17
 13,920 3.26 3.27 3.17 8,000 1,000 0.2
28/09/2011
3.26
 17,520 3.22 3.26 3.22 60,760 53,600 0.2
27/09/2011
3.22
 14,270 3.16 3.27 3.16 5,400 2,900 0.1
26/09/2011
3.16
 22,180 3.23 3.23 3.14 14,990 4,450 0.2
23/09/2011
3.23
 24,980 3.36 3.36 3.23 11,520 0 0.3
22/09/2011
3.36
 14,970 3.41 3.41 3.31 8,320 0 0.2
21/09/2011
3.41
 31,020 3.46 3.47 3.41 19,810 0 0.5
20/09/2011
3.46
 48,370 3.49 3.54 3.44 37,780 0 0.9
19/09/2011
3.49
 3,660 3.49 3.49 3.43 96,100 50,000 1.1
16/09/2011
3.49
 42,970 3.49 3.60 3.41 31,000 0 0.8
15/09/2011
3.49
 54,280 3.66 3.73 3.49 33,710 600 0.8
14/09/2011
3.66
 52,240 3.66 3.74 3.61 32,000 5,000 0.7
13/09/2011
3.66
 58,510 3.59 3.66 3.59 47,990 6,720 1.1
12/09/2011
3.59
 47,100 3.53 3.63 3.53 13,170 0 0.3
09/09/2011
3.53
 102,770 3.37 3.53 3.36 21,870 18,550 0.1
08/09/2011
3.37
 68,110 3.22 3.37 3.22 46,480 10,000 0.9
07/09/2011
3.22
 24,800 3.17 3.22 3.14 12,950 2,100 0.2
06/09/2011
3.17
 32,730 3.13 3.17 3.10 27,270 10,880 0.4
05/09/2011
3.13
 99,020 3.12 3.19 3.12 44,500 64,000 -0.4
01/09/2011
3.12
 63,260 3.07 3.12 3.03 41,070 30,800 0.2
31/08/2011
3.07
 24,030 3.06 3.09 3.06 6,610 12,200 -0.1
30/08/2011
3.06
 28,310 3.06 3.16 3.06 8,000 0 0.2
29/08/2011
3.06
 7,200 3.02 3.06 3.02 1,000 0 0.0
26/08/2011
3.02
 7,680 3.10 3.10 3.02 6,050 6,000 0.0
25/08/2011
3.10
 15,830 3.12 3.12 3.06 9,100 5,000 0.1
24/08/2011
3.12
 35,330 3.03 3.13 3.03 33,320 16,760 0.4
23/08/2011
3.03
 34,000 3.03 3.04 3.03 27,700 0 0.6
22/08/2011
3.03
 49,150 3.00 3.09 3.02 22,180 6,000 0.3
19/08/2011
3.00
 7,970 3.02 3.16 3.00 5,800 0 0.1
18/08/2011
3.02
 780 3.02 3.06 3.02 0 0 0
17/08/2011
3.02
 27,950 2.99 3.06 2.99 25,990 8,500 0.4
16/08/2011
2.99
 18,980 3.07 3.07 2.99 5,470 11,000 -0.1
15/08/2011
3.07
 3,290 3.13 3.17 3.07 2,630 1,000 0.0
12/08/2011
3.13
 82,680 3.13 3.16 3.09 82,130 28,650 1.2
11/08/2011
3.13
 5,050 3.13 3.13 3.13 5,050 1,000 0.1
10/08/2011
3.13
 51,680 3.07 3.17 3.07 49,980 15,000 0.8
09/08/2011
3.07
 40,740 3.17 3.17 3.03 28,890 1,000 0.6
08/08/2011
3.17
 9,360 3.13 3.22 3.13 9,350 2,900 0.1
05/08/2011
3.13
 5,370 3.12 3.20 3.07 5,300 900 0.1
04/08/2011
3.12
 33,100 3.04 3.16 2.99 30,190 10,000 0.4
03/08/2011
3.04
 25,180 2.96 3.07 2.93 25,000 7,800 0.4
02/08/2011
2.96
 17,220 2.89 2.97 2.90 17,220 5,200 0.2
01/08/2011
2.89
 51,200 2.85 2.99 2.86 51,150 29,650 0.5
29/07/2011
2.85
 53,240 2.99 3.00 2.85 40,810 50,000 -0.2
28/07/2011
2.99
 23,170 2.99 3.09 2.96 19,810 20,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |